KissMeData/033250/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191500,449021241,1456,1456,1456,1456,11927
20240318,191400,449021241,1456,1456,1456,1456,0
20240318,191300,449021241,1456,1456,1456,1456,0
20240318,191200,449021241,1456,1456,1456,1456,0
20240318,191100,449021241,1456,1456,1456,1456,0
20240318,191000,449021241,1456,1456,1456,1456,0
20240318,190900,449021241,1456,1456,1456,1456,0
20240318,190800,449021241,1456,1456,1456,1456,0
20240318,190700,449021241,1456,1456,1456,1456,0
20240318,190600,449021241,1456,1456,1456,1456,0
20240318,190500,449021241,1456,1456,1456,1456,0
20240318,190400,449021241,1456,1456,1456,1456,0
20240318,190300,449021241,1456,1456,1456,1456,0
20240318,190200,449021241,1456,1456,1456,1456,0
20240318,190100,449021241,1456,1456,1456,1456,0
20240318,190000,449021241,1456,1456,1456,1456,0
20240318,185900,449021241,1456,1456,1456,1456,0
20240318,185800,449021241,1456,1456,1456,1456,0
20240318,185700,449021241,1456,1456,1456,1456,0
20240318,185600,449021241,1456,1456,1456,1456,0
20240318,185500,449021241,1456,1456,1456,1456,0
20240318,185400,449021241,1456,1456,1456,1456,0
20240318,185300,449021241,1456,1456,1456,1456,0
20240318,185200,449021241,1456,1456,1456,1456,0
20240318,185100,449021241,1456,1456,1456,1456,0
20240318,185000,449021241,1456,1456,1456,1456,0
20240318,184900,449021241,1456,1456,1456,1456,0
20240318,184800,449021241,1456,1456,1456,1456,0
20240318,184700,449021241,1456,1456,1456,1456,0
20240318,184600,449021241,1456,1456,1456,1456,0
20240318,184500,449021241,1456,1456,1456,1456,11927
20240318,184400,449021241,1456,1456,1456,1456,0
20240318,184300,449021241,1456,1456,1456,1456,0
20240318,184200,449021241,1456,1456,1456,1456,0
20240318,184100,449021241,1456,1456,1456,1456,0
20240318,184000,449021241,1456,1456,1456,1456,0
20240318,183900,449021241,1456,1456,1456,1456,0
20240318,183800,449021241,1456,1456,1456,1456,0
20240318,183700,449021241,1456,1456,1456,1456,0
20240318,183600,449021241,1456,1456,1456,1456,0
20240318,183500,449021241,1456,1456,1456,1456,0
20240318,183400,449021241,1456,1456,1456,1456,0
20240318,183300,449021241,1456,1456,1456,1456,0
20240318,183200,449021241,1456,1456,1456,1456,0
20240318,183100,449021241,1456,1456,1456,1456,0
20240318,183000,449021241,1456,1456,1456,1456,0
20240318,182900,449021241,1456,1456,1456,1456,0
20240318,182800,449021241,1456,1456,1456,1456,0
20240318,182700,449021241,1456,1456,1456,1456,0
20240318,182600,449021241,1456,1456,1456,1456,0
20240318,182500,449021241,1456,1456,1456,1456,0
20240318,182400,449021241,1456,1456,1456,1456,0
20240318,182300,449021241,1456,1456,1456,1456,0
20240318,182200,449021241,1456,1456,1456,1456,0
20240318,182100,449021241,1456,1456,1456,1456,0
20240318,182000,449021241,1456,1456,1456,1456,0
20240318,181900,449021241,1456,1456,1456,1456,0
20240318,181800,449021241,1456,1456,1456,1456,0
20240318,181700,449021241,1456,1456,1456,1456,0
20240318,181600,449021241,1456,1456,1456,1456,0
20240318,181500,449021241,1456,1456,1456,1456,11927
20240318,181400,449021241,1456,1456,1456,1456,0
20240318,181300,449021241,1456,1456,1456,1456,0
20240318,181200,449021241,1456,1456,1456,1456,0
20240318,181100,449021241,1456,1456,1456,1456,0
20240318,181000,449021241,1456,1456,1456,1456,0
20240318,180900,449021241,1456,1456,1456,1456,0
20240318,180800,449021241,1456,1456,1456,1456,0
20240318,180700,449021241,1456,1456,1456,1456,0
20240318,180600,449021241,1456,1456,1456,1456,0
20240318,180500,449021241,1456,1456,1456,1456,0
20240318,180400,449021241,1456,1456,1456,1456,0
20240318,180300,449021241,1456,1456,1456,1456,0
20240318,180200,449021241,1456,1456,1456,1456,0
20240318,180100,449021241,1456,1456,1456,1456,0
20240318,180000,449021241,1456,1456,1456,1456,0
20240318,175900,449021241,1456,1456,1456,1456,0
20240318,175800,449021241,1456,1456,1456,1456,0
20240318,175700,449021241,1456,1456,1456,1456,0
20240318,175600,449021241,1456,1456,1456,1456,0
20240318,175500,449021241,1456,1456,1456,1456,0
20240318,175400,449021241,1456,1456,1456,1456,0
20240318,175300,449021241,1456,1456,1456,1456,0
20240318,175200,449021241,1456,1456,1456,1456,0
20240318,175100,449021241,1456,1456,1456,1456,0
20240318,175000,449021241,1456,1456,1456,1456,0
20240318,174900,449021241,1456,1456,1456,1456,0
20240318,174800,449021241,1456,1456,1456,1456,0
20240318,174700,449021241,1456,1456,1456,1456,0
20240318,174600,449021241,1456,1456,1456,1456,0
20240318,174500,449021241,1456,1456,1456,1456,11927
20240318,174400,449021241,1456,1456,1456,1456,0
20240318,174300,449021241,1456,1456,1456,1456,0
20240318,174200,449021241,1456,1456,1456,1456,0
20240318,174100,449021241,1456,1456,1456,1456,0
20240318,174000,449021241,1456,1456,1456,1456,0
20240318,173900,449021241,1456,1456,1456,1456,0
20240318,173800,449021241,1456,1456,1456,1456,0
20240318,173700,449021241,1456,1456,1456,1456,0
20240318,173600,449021241,1456,1456,1456,1456,0
20240318,173500,449021241,1456,1456,1456,1456,0
20240318,173400,449021241,1456,1456,1456,1456,0
20240318,173300,449021241,1456,1456,1456,1456,0
20240318,173200,449021241,1456,1456,1456,1456,0
20240318,173100,449021241,1456,1456,1456,1456,0
20240318,173000,449021241,1456,1456,1456,1456,0
20240318,172900,449021241,1456,1456,1456,1456,0
20240318,172800,449021241,1456,1456,1456,1456,0
20240318,172700,449021241,1456,1456,1456,1456,0
20240318,172600,449021241,1456,1456,1456,1456,0
20240318,172500,449021241,1456,1456,1456,1456,0
20240318,172400,449021241,1456,1456,1456,1456,0
20240318,172300,449021241,1456,1456,1456,1456,0
20240318,172200,449021241,1456,1456,1456,1456,0
20240318,172100,449021241,1456,1456,1456,1456,0
20240318,172000,449021241,1456,1456,1456,1456,0
20240318,171900,449021241,1456,1456,1456,1456,0
20240318,171800,449021241,1456,1456,1456,1456,0
20240318,171700,449021241,1456,1456,1456,1456,0
20240318,171600,449021241,1456,1456,1456,1456,0
20240318,171500,449021241,1456,1456,1456,1456,11927
20240318,171400,449021241,1456,1456,1456,1456,0
20240318,171300,449021241,1456,1456,1456,1456,0
20240318,171200,449021241,1456,1456,1456,1456,0
20240318,171100,449021241,1456,1456,1456,1456,0
20240318,171000,449021241,1456,1456,1456,1456,0
20240318,170900,449021241,1456,1456,1456,1456,0
20240318,170800,449021241,1456,1456,1456,1456,0
20240318,170700,449021241,1456,1456,1456,1456,0
20240318,170600,449021241,1456,1456,1456,1456,0
20240318,170500,449021241,1456,1456,1456,1456,0
20240318,170400,449021241,1456,1456,1456,1456,0
20240318,170300,449021241,1456,1456,1456,1456,0
20240318,170200,449021241,1456,1456,1456,1456,0
20240318,170100,449021241,1456,1456,1456,1456,0
20240318,170000,449021241,1456,1456,1456,1456,0
20240318,165900,449021241,1456,1456,1456,1456,0
20240318,165800,449021241,1456,1456,1456,1456,0
20240318,165700,449021241,1456,1456,1456,1456,0
20240318,165600,449021241,1456,1456,1456,1456,0
20240318,165500,449021241,1456,1456,1456,1456,0
20240318,165400,449021241,1456,1456,1456,1456,0
20240318,165300,449021241,1456,1456,1456,1456,0
20240318,165200,449021241,1456,1456,1456,1456,0
20240318,165100,449021241,1456,1456,1456,1456,0
20240318,165000,449021241,1456,1456,1456,1456,0
20240318,164900,449021241,1456,1456,1456,1456,0
20240318,164800,449021241,1456,1456,1456,1456,0
20240318,164700,449021241,1456,1456,1456,1456,0
20240318,164600,449021241,1456,1456,1456,1456,0
20240318,164500,449021241,1456,1456,1456,1456,11927
20240318,164400,449021241,1456,1456,1456,1456,0
20240318,164300,449021241,1456,1456,1456,1456,0
20240318,164200,449021241,1456,1456,1456,1456,0
20240318,164100,449021241,1456,1456,1456,1456,0
20240318,164000,449021241,1456,1456,1456,1456,0
20240318,163900,449021241,1456,1456,1456,1456,0
20240318,163800,449021241,1456,1456,1456,1456,0
20240318,163700,449021241,1456,1456,1456,1456,0
20240318,163600,449021241,1456,1456,1456,1456,0
20240318,163500,449021241,1456,1456,1456,1456,0
20240318,163400,449021241,1456,1456,1456,1456,0
20240318,163300,449021241,1456,1456,1456,1456,0
20240318,163200,449021241,1456,1456,1456,1456,0
20240318,163100,449021241,1456,1456,1456,1456,0
20240318,163000,449021241,1456,1456,1456,1456,0
20240318,162900,449021241,1456,1456,1456,1456,0
20240318,162800,449021241,1456,1456,1456,1456,0
20240318,162700,449021241,1456,1456,1456,1456,0
20240318,162600,449021241,1456,1456,1456,1456,0
20240318,162500,449021241,1456,1456,1456,1456,0
20240318,162400,449021241,1456,1456,1456,1456,0
20240318,162300,449021241,1456,1456,1456,1456,0
20240318,162200,449021241,1456,1456,1456,1456,0
20240318,162100,449021241,1456,1456,1456,1456,0
20240318,162000,449021241,1456,1456,1456,1456,0
20240318,161900,449021241,1456,1456,1456,1456,0
20240318,161800,449021241,1456,1456,1456,1456,0
20240318,161700,449021241,1456,1456,1456,1456,0
20240318,161600,449021241,1456,1456,1456,1456,0
20240318,161500,449021241,1456,1456,1456,1456,11927
20240318,161400,449021241,1456,1456,1456,1456,0
20240318,161300,449021241,1456,1456,1456,1456,0
20240318,161200,449021241,1456,1456,1456,1456,0
20240318,161100,449021241,1456,1456,1456,1456,0
20240318,161000,449021241,1456,1456,1456,1456,0
20240318,160900,449021241,1456,1456,1456,1456,0
20240318,160800,449021241,1456,1456,1456,1456,0
20240318,160700,449021241,1456,1456,1456,1456,0
20240318,160600,449021241,1456,1456,1456,1456,0
20240318,160500,449021241,1456,1456,1456,1456,0
20240318,160400,449021241,1456,1456,1456,1456,0
20240318,160300,449021241,1456,1456,1456,1456,0
20240318,160200,449021241,1456,1456,1456,1456,0
20240318,160100,449021241,1456,1456,1456,1456,0
20240318,160000,449021241,1456,1456,1456,1456,0
20240318,155900,449021241,1456,1456,1456,1456,0
20240318,155800,449021241,1456,1456,1456,1456,0
20240318,155700,449021241,1456,1456,1456,1456,0
20240318,155600,449021241,1456,1456,1456,1456,0
20240318,155500,449021241,1456,1456,1456,1456,0
20240318,155400,449021241,1456,1456,1456,1456,0
20240318,155300,449021241,1456,1456,1456,1456,0
20240318,155200,449021241,1456,1456,1456,1456,0
20240318,155100,449021241,1456,1456,1456,1456,0
20240318,155000,449021241,1456,1456,1456,1456,0
20240318,154900,449021241,1456,1456,1456,1456,0
20240318,154800,449021241,1456,1456,1456,1456,0
20240318,154700,449021241,1456,1456,1456,1456,0
20240318,154600,449021241,1456,1456,1456,1456,0
20240318,154500,449021241,1456,1456,1456,1456,11927
20240318,154400,449021241,1456,1456,1456,1456,0
20240318,154300,449021241,1456,1456,1456,1456,0
20240318,154200,449021241,1456,1456,1456,1456,0
20240318,154100,449021241,1456,1456,1456,1456,0
20240318,154000,449021241,1456,1456,1456,1456,0
20240318,153900,449021241,1456,1456,1456,1456,0
20240318,153800,449021241,1456,1456,1456,1456,0
20240318,153700,449021241,1456,1456,1456,1456,0
20240318,153600,449021241,1456,1456,1456,1456,0
20240318,153500,449021241,1456,1456,1456,1456,0
20240318,153400,449021241,1456,1456,1456,1456,0
20240318,153300,449021241,1456,1456,1456,1456,0
20240318,153200,449021241,1456,1456,1456,1456,0
20240318,153100,449021241,1456,1456,1456,1456,0
20240318,153000,449021241,1456,1456,1456,1456,11927
20240318,152900,431655529,1450,1450,1450,1450,0
20240318,152800,431655529,1450,1450,1450,1450,0
20240318,152700,431655529,1450,1450,1450,1450,0
20240318,152600,431655529,1450,1450,1450,1450,0
20240318,152500,431655529,1450,1450,1450,1450,0
20240318,152400,431655529,1450,1450,1450,1450,0
20240318,152300,431655529,1450,1450,1450,1450,0
20240318,152200,431655529,1450,1450,1450,1450,0
20240318,152100,431655529,1450,1450,1450,1450,0
20240318,152000,431655529,1450,1450,1450,1450,0
20240318,151900,431655529,1450,1450,1450,1450,500
20240318,151800,430930529,1452,1451,1452,1451,1023
20240318,151700,429445557,1451,1450,1451,1450,421
20240318,151600,428835037,1450,1451,1451,1450,2222
20240318,151500,425612315,1454,1454,1454,1454,88
20240318,151400,425484363,1453,1453,1453,1453,755
20240318,151300,424387348,1453,1453,1453,1453,1
20240318,151200,424385895,1452,1452,1452,1452,476
20240318,151100,423694743,1453,1453,1453,1453,136
20240318,151000,423497135,1453,1445,1453,1443,1010
20240318,150900,422033831,1454,1454,1454,1454,93
20240318,150800,421898609,1454,1454,1454,1454,4
20240318,150700,421892793,1454,1454,1454,1442,593
20240318,150600,421034379,1454,1450,1454,1450,2061
20240318,150500,418042237,1449,1444,1449,1444,3498
20240318,150400,412978225,1444,1442,1444,1442,348
20240318,150300,412475886,1442,1442,1442,1442,0
20240318,150200,412475886,1442,1442,1442,1442,8
20240318,150100,412464350,1442,1442,1442,1442,57
20240318,150000,412382156,1441,1440,1441,1440,3002
20240318,145900,408059275,1440,1440,1440,1440,0
20240318,145800,408059275,1440,1440,1440,1440,1
20240318,145700,408057835,1440,1440,1440,1440,61
20240318,145600,407969995,1440,1440,1440,1440,0
20240318,145500,407969995,1440,1439,1443,1439,3432
20240318,145400,403019983,1438,1438,1438,1438,67
20240318,145300,402923637,1437,1437,1437,1437,1
20240318,145200,402922200,1437,1437,1437,1437,1
20240318,145100,402920763,1437,1437,1437,1437,1
20240318,145000,402919326,1437,1437,1437,1437,1
20240318,144900,402917889,1438,1437,1438,1437,202
20240318,144800,402627614,1437,1437,1437,1437,0
20240318,144700,402627614,1437,1437,1437,1437,1
20240318,144600,402626177,1437,1438,1438,1437,101
20240318,144500,402480940,1437,1437,1437,1437,1
20240318,144400,402479503,1437,1437,1437,1437,369
20240318,144300,401949250,1437,1437,1437,1437,282
20240318,144200,401544016,1437,1437,1437,1437,34
20240318,144100,401495158,1436,1436,1436,1435,2220
20240318,144000,398307239,1434,1434,1434,1434,71
20240318,143900,398205425,1434,1434,1434,1434,52
20240318,143800,398130857,1434,1434,1434,1434,1019
20240318,143700,396669611,1434,1434,1434,1434,0
20240318,143600,396669611,1434,1434,1434,1434,52
20240318,143500,396595043,1434,1435,1435,1434,577
20240318,143400,395767049,1435,1435,1435,1435,1
20240318,143300,395765614,1437,1435,1437,1435,3
20240318,143200,395761305,1435,1435,1435,1435,1
20240318,143100,395759870,1435,1435,1435,1435,1
20240318,143000,395758435,1435,1434,1435,1434,200
20240318,142900,395471535,1434,1436,1436,1434,407
20240318,142800,394887087,1436,1436,1436,1436,1
20240318,142700,394885651,1436,1436,1436,1436,1
20240318,142600,394884215,1443,1436,1443,1436,51
20240318,142500,394810972,1436,1436,1436,1436,1
20240318,142400,394809536,1436,1443,1443,1436,2
20240318,142300,394806657,1436,1443,1443,1436,601
20240318,142200,393939421,1443,1436,1443,1436,2
20240318,142100,393936542,1436,1436,1436,1436,173
20240318,142000,393688114,1435,1435,1435,1434,5079
20240318,141900,386399750,1435,1434,1435,1434,27
20240318,141800,386361006,1434,1434,1434,1434,1
20240318,141700,386359572,1434,1434,1434,1434,380
20240318,141600,385814652,1434,1434,1434,1434,1
20240318,141500,385813218,1434,1434,1434,1434,0
20240318,141400,385813218,1434,1434,1434,1434,900
20240318,141300,384522618,1434,1434,1434,1434,1
20240318,141200,384521184,1434,1435,1435,1434,63
20240318,141100,384430780,1434,1434,1434,1434,1
20240318,141000,384429346,1434,1434,1434,1434,1
20240318,140900,384427912,1434,1434,1434,1434,52
20240318,140800,384353344,1434,1434,1434,1434,1
20240318,140700,384351910,1434,1434,1434,1434,1
20240318,140600,384350476,1435,1434,1435,1434,27
20240318,140500,384311732,1434,1434,1435,1434,153
20240318,140400,384092180,1435,1434,1435,1434,603
20240318,140300,383226978,1434,1434,1434,1434,1
20240318,140200,383225544,1435,1435,1435,1435,1350
20240318,140100,381288294,1435,1435,1435,1435,0
20240318,140000,381288294,1435,1435,1435,1435,0
20240318,135900,381288294,1435,1435,1435,1435,0
20240318,135800,381288294,1435,1443,1443,1435,101
20240318,135700,381143351,1444,1444,1444,1444,0
20240318,135600,381143351,1444,1444,1444,1444,1
20240318,135500,381141907,1435,1444,1444,1435,1004
20240318,135400,379692149,1444,1444,1444,1444,1
20240318,135300,379690705,1435,1435,1435,1435,299
20240318,135200,379261640,1435,1435,1435,1435,1
20240318,135100,379260205,1445,1445,1445,1445,0
20240318,135000,379260205,1445,1445,1445,1445,0
20240318,134900,379260205,1445,1445,1445,1445,0
20240318,134800,379260205,1445,1439,1445,1439,7087
20240318,134700,369053191,1438,1438,1438,1438,0
20240318,134600,369053191,1438,1438,1438,1438,0
20240318,134500,369053191,1438,1438,1438,1438,767
20240318,134400,367950245,1438,1438,1438,1438,0
20240318,134300,367950245,1438,1438,1438,1438,0
20240318,134200,367950245,1438,1438,1438,1438,1
20240318,134100,367948807,1432,1432,1432,1432,1
20240318,134000,367947375,1439,1438,1439,1438,2507
20240318,133900,364340588,1438,1438,1438,1438,0
20240318,133800,364340588,1438,1438,1438,1438,0
20240318,133700,364340588,1438,1438,1438,1438,0
20240318,133600,364340588,1438,1431,1438,1431,10280
20240318,133500,349593742,1429,1429,1430,1429,292
20240318,133400,349176289,1427,1427,1427,1427,360
20240318,133300,348662569,1430,1427,1430,1427,301
20240318,133200,348233039,1430,1430,1430,1430,0
20240318,133100,348233039,1430,1430,1430,1430,50
20240318,133000,348161539,1430,1430,1430,1430,0
20240318,132900,348161539,1430,1430,1430,1430,0
20240318,132800,348161539,1430,1430,1430,1430,0
20240318,132700,348161539,1430,1430,1430,1430,0
20240318,132600,348161539,1430,1428,1430,1428,2459
20240318,132500,344648173,1428,1428,1428,1428,23
20240318,132400,344615329,1428,1428,1428,1428,1
20240318,132300,344613901,1424,1424,1424,1424,0
20240318,132200,344613901,1424,1428,1428,1424,52
20240318,132100,344539849,1420,1420,1420,1420,0
20240318,132000,344539849,1420,1420,1420,1420,0
20240318,131900,344539849,1420,1428,1428,1420,2
20240318,131800,344537001,1420,1420,1420,1420,2
20240318,131700,344534161,1429,1429,1429,1429,0
20240318,131600,344534161,1429,1429,1429,1429,17985
20240318,131500,318833596,1429,1429,1429,1429,130
20240318,131400,318647826,1430,1430,1430,1429,185
20240318,131300,318383457,1430,1429,1430,1429,101
20240318,131200,318239127,1430,1430,1430,1430,9
20240318,131100,318226257,1429,1429,1429,1429,0
20240318,131000,318226257,1429,1426,1431,1426,15983
20240318,130900,295383673,1417,1419,1426,1417,7
20240318,130800,295373739,1417,1417,1417,1417,0
20240318,130700,295373739,1417,1428,1429,1417,11793
20240318,130600,278528864,1427,1417,1428,1417,17850
20240318,130500,253102178,1417,1417,1417,1416,1339
20240318,130400,251204822,1417,1419,1419,1417,64
20240318,130300,251114014,1417,1418,1419,1417,10
20240318,130200,251099830,1417,1417,1417,1417,5
20240318,130100,251092745,1417,1417,1417,1417,198
20240318,130000,250812179,1417,1418,1418,1417,464
20240318,125900,250154676,1417,1419,1420,1417,101
20240318,125800,250011285,1420,1420,1420,1420,1
20240318,125700,250009865,1416,1416,1416,1416,0
20240318,125600,250009865,1416,1416,1416,1416,0
20240318,125500,250009865,1416,1416,1416,1416,51
20240318,125400,249937649,1416,1416,1416,1416,70
20240318,125300,249838529,1416,1416,1416,1416,2
20240318,125200,249835697,1416,1416,1416,1416,0
20240318,125100,249835697,1416,1416,1416,1415,3205
20240318,125000,245298995,1416,1416,1416,1416,173
20240318,124900,245054027,1415,1416,1416,1415,9
20240318,124800,245041284,1415,1418,1418,1415,8062
20240318,124700,233620407,1418,1418,1418,1418,2145
20240318,124600,230578797,1420,1420,1420,1420,0
20240318,124500,230578797,1420,1420,1420,1420,0
20240318,124400,230578797,1420,1419,1420,1419,524
20240318,124300,229835161,1419,1419,1419,1419,97
20240318,124200,229697518,1419,1419,1419,1419,0
20240318,124100,229697518,1419,1419,1419,1419,1
20240318,124000,229696099,1419,1419,1419,1419,60
20240318,123900,229610959,1419,1419,1419,1419,1
20240318,123800,229609540,1422,1422,1422,1422,0
20240318,123700,229609540,1422,1419,1422,1419,779
20240318,123600,228504019,1418,1418,1418,1418,732
20240318,123500,227466043,1418,1417,1418,1417,180
20240318,123400,227210903,1417,1418,1418,1417,201
20240318,123300,226925936,1418,1418,1418,1418,0
20240318,123200,226925936,1418,1418,1418,1418,124
20240318,123100,226750104,1417,1418,1418,1417,239
20240318,123000,226411341,1418,1418,1418,1418,40
20240318,122900,226354621,1417,1418,1418,1417,411
20240318,122800,225772101,1417,1418,1418,1417,351
20240318,122700,225274434,1417,1418,1418,1417,600
20240318,122600,224424134,1418,1418,1419,1418,1225
20240318,122500,222686899,1419,1418,1419,1418,308
20240318,122400,222249923,1419,1419,1419,1419,10
20240318,122300,222235733,1419,1420,1421,1419,1085
20240318,122200,220695665,1420,1420,1420,1419,576
20240318,122100,219878243,1420,1420,1420,1420,76
20240318,122000,219770323,1420,1420,1420,1419,282
20240318,121900,219369959,1419,1419,1419,1419,60
20240318,121800,219284819,1419,1420,1420,1419,762
20240318,121700,218203475,1421,1421,1421,1421,0
20240318,121600,218203475,1421,1421,1421,1421,2
20240318,121500,218200633,1421,1421,1421,1421,100
20240318,121400,218058533,1421,1420,1421,1420,1107
20240318,121300,216486586,1420,1420,1420,1420,76
20240318,121200,216378666,1421,1420,1421,1420,74
20240318,121100,216273585,1421,1421,1421,1421,488
20240318,121000,215580137,1422,1421,1422,1421,79
20240318,120900,215467876,1421,1421,1421,1421,344
20240318,120800,214979052,1421,1421,1421,1421,0
20240318,120700,214979052,1421,1421,1421,1421,0
20240318,120600,214979052,1421,1421,1421,1421,20
20240318,120500,214950632,1421,1422,1422,1421,20
20240318,120400,214922202,1421,1421,1421,1420,839
20240318,120300,213730720,1422,1422,1422,1422,10
20240318,120200,213716500,1422,1420,1422,1420,1100
20240318,120100,212154326,1420,1420,1420,1420,176
20240318,120000,211904406,1421,1422,1422,1421,776
20240318,115900,210801523,1422,1422,1422,1422,0
20240318,115800,210801523,1422,1422,1422,1422,0
20240318,115700,210801523,1422,1422,1422,1422,0
20240318,115600,210801523,1422,1422,1422,1421,866
20240318,115500,209570786,1421,1421,1421,1421,0
20240318,115400,209570786,1421,1421,1421,1421,0
20240318,115300,209570786,1421,1421,1421,1421,0
20240318,115200,209570786,1421,1424,1424,1421,7974
20240318,115100,198237791,1424,1424,1424,1424,0
20240318,115000,198237791,1424,1424,1424,1424,0
20240318,114900,198237791,1424,1425,1425,1424,545
20240318,114800,197461666,1425,1425,1425,1425,0
20240318,114700,197461666,1425,1425,1425,1425,0
20240318,114600,197461666,1425,1424,1425,1424,75
20240318,114500,197354836,1425,1425,1425,1425,40
20240318,114400,197297836,1425,1429,1429,1425,31
20240318,114300,197253541,1429,1429,1429,1429,0
20240318,114200,197253541,1429,1429,1429,1429,20
20240318,114100,197224961,1429,1429,1429,1429,1
20240318,114000,197223532,1425,1425,1425,1425,100
20240318,113900,197081032,1425,1425,1425,1425,273
20240318,113800,196692007,1424,1424,1424,1424,0
20240318,113700,196692007,1424,1424,1424,1424,162
20240318,113600,196461319,1424,1424,1424,1424,38
20240318,113500,196407207,1423,1423,1423,1423,0
20240318,113400,196407207,1423,1423,1423,1423,0
20240318,113300,196407207,1423,1423,1423,1423,30
20240318,113200,196364517,1423,1423,1423,1423,0
20240318,113100,196364517,1423,1423,1423,1423,0
20240318,113000,196364517,1423,1423,1423,1423,0
20240318,112900,196364517,1423,1422,1423,1422,49
20240318,112800,196294816,1422,1422,1422,1422,0
20240318,112700,196294816,1422,1422,1422,1422,502
20240318,112600,195580972,1422,1423,1423,1422,5576
20240318,112500,187649700,1423,1424,1424,1423,1032
20240318,112400,186181114,1424,1424,1424,1424,26
20240318,112300,186144090,1423,1424,1424,1423,14
20240318,112200,186124165,1425,1425,1425,1425,6
20240318,112100,186115615,1425,1423,1425,1423,1064
20240318,112000,184601477,1425,1424,1425,1423,3069
20240318,111900,180233523,1425,1428,1428,1425,3279
20240318,111800,175558458,1429,1429,1429,1429,0
20240318,111700,175558458,1429,1429,1429,1429,50
20240318,111600,175487008,1429,1429,1429,1429,50
20240318,111500,175415558,1429,1429,1429,1429,0
20240318,111400,175415558,1429,1429,1429,1429,1
20240318,111300,175414129,1429,1430,1430,1429,116
20240318,111200,175248259,1430,1430,1430,1430,20
20240318,111100,175219659,1430,1430,1430,1430,10
20240318,111000,175205359,1430,1430,1430,1430,0
20240318,110900,175205359,1430,1432,1432,1430,362
20240318,110800,174687553,1433,1434,1434,1433,134
20240318,110700,174495398,1440,1439,1440,1439,123
20240318,110600,174318294,1439,1439,1439,1439,20
20240318,110500,174289514,1432,1433,1433,1432,28
20240318,110400,174249417,1440,1440,1440,1440,0
20240318,110300,174249417,1440,1434,1440,1434,817
20240318,110200,173076189,1430,1429,1430,1429,1632
20240318,110100,170743061,1428,1425,1428,1425,3280
20240318,110000,166059713,1424,1424,1424,1424,51
20240318,105900,165987089,1424,1424,1424,1424,401
20240318,105800,165416065,1425,1425,1425,1425,0
20240318,105700,165416065,1425,1425,1425,1425,14
20240318,105600,165396115,1425,1425,1425,1425,887
20240318,105500,164132140,1426,1425,1426,1425,231
20240318,105400,163802865,1425,1426,1426,1425,130
20240318,105300,163617536,1426,1426,1426,1426,2
20240318,105200,163614684,1429,1429,1429,1429,0
20240318,105100,163614684,1429,1429,1429,1429,0
20240318,105000,163614684,1429,1429,1429,1429,6
20240318,104900,163606110,1425,1426,1426,1425,53
20240318,104800,163530583,1429,1426,1429,1426,4001
20240318,104700,157825154,1429,1428,1429,1428,50
20240318,104600,157753730,1429,1429,1429,1429,13
20240318,104500,157735153,1429,1425,1429,1425,63
20240318,104400,157645330,1429,1429,1429,1429,0
20240318,104300,157645330,1429,1429,1429,1429,0
20240318,104200,157645330,1429,1429,1429,1429,0
20240318,104100,157645330,1429,1429,1429,1429,0
20240318,104000,157645330,1429,1428,1429,1423,2234
20240318,103900,154464066,1427,1427,1427,1427,717
20240318,103800,153440907,1427,1427,1427,1427,0
20240318,103700,153440907,1427,1427,1427,1427,0
20240318,103600,153440907,1427,1422,1427,1422,112
20240318,103500,153281638,1422,1420,1422,1420,7137
20240318,103400,143140063,1420,1426,1426,1420,8932
20240318,103300,130420046,1427,1426,1427,1426,116
20240318,103200,130254626,1426,1426,1426,1426,98
20240318,103100,130114878,1427,1426,1427,1426,88
20240318,103000,129989305,1427,1427,1427,1426,56
20240318,102900,129909447,1426,1427,1427,1426,1001
20240318,102800,128482020,1426,1426,1426,1426,0
20240318,102700,128482020,1426,1426,1426,1426,0
20240318,102600,128482020,1426,1426,1426,1426,3454
20240318,102500,123556616,1425,1425,1426,1425,4069
20240318,102400,117755381,1425,1426,1426,1425,2722
20240318,102300,113876409,1426,1426,1426,1426,500
20240318,102200,113163409,1427,1427,1427,1427,204
20240318,102100,112872301,1427,1427,1427,1427,51
20240318,102000,112799524,1427,1427,1427,1427,11
20240318,101900,112783827,1426,1426,1426,1426,20
20240318,101800,112755307,1426,1429,1429,1426,101
20240318,101700,112611278,1429,1429,1429,1425,4595
20240318,101600,106059457,1429,1429,1429,1427,5988
20240318,101500,97510176,1428,1428,1428,1428,927
20240318,101400,96186420,1429,1429,1429,1429,5
20240318,101300,96179275,1428,1429,1429,1428,259
20240318,101200,95809254,1429,1431,1431,1429,5177
20240318,101100,88406613,1434,1434,1434,1434,0
20240318,101000,88406613,1434,1434,1434,1434,1
20240318,100900,88405179,1433,1433,1433,1433,300
20240318,100800,87975279,1434,1434,1434,1434,1
20240318,100700,87973845,1431,1434,1436,1431,8110
20240318,100600,76356775,1436,1434,1436,1434,239
20240318,100500,76013873,1435,1435,1435,1435,8
20240318,100400,76002393,1437,1437,1437,1437,1
20240318,100300,76000956,1438,1438,1438,1438,20
20240318,100200,75972196,1437,1437,1437,1434,2502
20240318,100100,72382143,1437,1435,1437,1435,52
20240318,100000,72307521,1437,1437,1437,1437,1
20240318,095900,72306084,1438,1438,1438,1438,0
20240318,095800,72306084,1438,1438,1438,1438,101
20240318,095700,72160846,1438,1438,1438,1438,0
20240318,095600,72160846,1438,1438,1438,1438,138
20240318,095500,71962402,1438,1435,1438,1435,277
20240318,095400,71564342,1435,1435,1435,1435,5
20240318,095300,71557167,1435,1435,1435,1435,48
20240318,095200,71488287,1435,1435,1435,1435,14
20240318,095100,71468197,1435,1433,1435,1433,2081
20240318,095000,68486117,1433,1433,1433,1432,7
20240318,094900,68476089,1433,1432,1433,1432,126
20240318,094800,68295654,1432,1432,1432,1432,298
20240318,094700,67868918,1432,1432,1432,1430,991
20240318,094600,66451742,1431,1431,1431,1431,680
20240318,094500,65478662,1432,1431,1432,1430,221
20240318,094400,65162461,1432,1431,1432,1431,80
20240318,094300,65047978,1431,1430,1431,1430,55
20240318,094200,64969324,1432,1431,1432,1430,66
20240318,094100,64874928,1430,1431,1431,1430,95
20240318,094000,64739076,1430,1430,1430,1430,0
20240318,093900,64739076,1430,1430,1430,1430,51
20240318,093800,64666146,1431,1430,1431,1430,998
20240318,093700,63239005,1430,1431,1431,1430,5903
20240318,093600,54793840,1432,1433,1433,1432,955
20240318,093500,53426197,1433,1433,1433,1433,51
20240318,093400,53353114,1433,1433,1433,1433,1500
20240318,093300,51203614,1433,1433,1433,1433,51
20240318,093200,51130531,1433,1433,1433,1433,0
20240318,093100,51130531,1433,1433,1433,1433,51
20240318,093000,51057448,1433,1433,1433,1433,1170
20240318,092900,49380838,1434,1434,1435,1434,167
20240318,092800,49141259,1432,1432,1432,1432,0
20240318,092700,49141259,1432,1435,1435,1432,60
20240318,092600,49055312,1435,1431,1435,1431,53
20240318,092500,48979461,1435,1435,1435,1435,2
20240318,092400,48976591,1435,1435,1435,1435,166
20240318,092300,48738381,1435,1435,1435,1435,3
20240318,092200,48734076,1435,1430,1435,1430,272
20240318,092100,48345111,1429,1430,1430,1429,1134
20240318,092000,46724623,1430,1435,1435,1428,4067
20240318,091900,40908148,1431,1435,1435,1431,5462
20240318,091800,33081176,1436,1437,1438,1436,215
20240318,091700,32772071,1436,1436,1436,1436,128
20240318,091600,32588263,1436,1436,1436,1436,177
20240318,091500,32334091,1436,1438,1438,1436,1108
20240318,091400,30742584,1438,1438,1438,1438,51
20240318,091300,30669246,1438,1438,1438,1438,527
20240318,091200,29911420,1437,1439,1440,1437,2123
20240318,091100,26858258,1439,1439,1439,1439,819
20240318,091000,25679717,1439,1441,1441,1439,2676
20240318,090900,21828259,1451,1450,1451,1450,1001
20240318,090800,20376808,1450,1450,1450,1450,1235
20240318,090700,18586058,1450,1450,1450,1450,70
20240318,090600,18484558,1451,1449,1451,1449,837
20240318,090500,17270435,1437,1437,1437,1437,0
20240318,090400,17270435,1437,1437,1439,1437,1260
20240318,090300,15457926,1437,1434,1437,1432,739
20240318,090200,14398398,1434,1437,1437,1432,164
20240318,090100,14163003,1438,1440,1440,1438,4068
20240318,090000,8308376,1439,1449,1449,1439,5743